Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Concept Energy Inc (NY: GBR )

1.280 -0.030 (-2.29%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.290 2.290 1.750 1.810 465,090 -0.48(-20.96%)
Jun 29, 2016 2.500 2.710 2.270 2.290 3,811,805 -0.09(-3.78%)
Jun 28, 2016 1.370 3.290 1.370 2.380 7,836,909 +1.00(+72.46%)
Jun 27, 2016 1.350 1.440 1.240 1.380 251,000 +0.01(+0.73%)
Jun 24, 2016 1.290 1.450 1.290 1.370 58,828 -0.08(-5.52%)
Jun 23, 2016 1.510 1.510 1.370 1.450 169,696 -0.06(-3.97%)
Jun 22, 2016 1.560 1.582 1.500 1.510 38,728 -0.05(-3.21%)
Jun 21, 2016 1.670 1.670 1.550 1.560 96,970 -0.11(-6.47%)
Jun 20, 2016 1.620 1.670 1.550 1.668 104,203 +0.05(+2.96%)
Jun 17, 2016 1.680 1.700 1.607 1.620 60,619 +0.02(+1.25%)
Jun 16, 2016 1.900 1.900 1.550 1.600 137,253 -0.29(-15.34%)
Jun 15, 2016 1.890 2.250 1.740 1.890 560,759 +0.05(+2.72%)
Jun 14, 2016 2.100 2.150 1.690 1.840 147,088 +0.04(+2.22%)
Jun 13, 2016 2.440 2.600 1.685 1.800 552,229 -0.84(-31.82%)
Jun 10, 2016 1.740 4.150 1.730 2.640 3,419,900 +0.85(+47.49%)
Jun 09, 2016 1.290 2.370 1.280 1.790 1,003,300 +0.47(+35.61%)
Jun 08, 2016 0.8722 2.880 0.8722 1.320 924,333 +0.47(+55.29%)
Jun 07, 2016 0.8500 0.8500 0.8500 0.8500 200 -0.03(-2.87%)
Jun 06, 2016 0.8500 0.8751 0.8500 0.8751 354 +0.03(+3.24%)
Jun 02, 2016 0.8500 0.8500 0.8500 0.8476 66 +0.04(+5.00%)
Jun 01, 2016 0.8072 0.8072 0.8072 0.8072 2,515 -0.01(-1.56%)
May 27, 2016 0.8200 0.8200 0.8200 0.8200 25 -0.06(-7.03%)
May 26, 2016 0.9400 0.9400 0.8820 0.8820 739 -0.05(-5.35%)
May 25, 2016 0.8500 0.9400 0.8500 0.9319 4,540 +0.11(+13.65%)
May 24, 2016 0.8201 0.8201 0.8200 0.8200 268 +0.01(+0.61%)
May 23, 2016 0.8200 0.8201 0.8150 0.8150 2,002 -0.04(-4.12%)
May 20, 2016 0.8600 0.8600 0.8500 0.8500 2,602 -0.01(-1.16%)
May 19, 2016 0.8700 0.8700 0.8500 0.8600 1,479 -0.02(-2.29%)
May 18, 2016 0.8800 0.8802 0.8800 0.8802 3,851 -0.01(-1.10%)
May 17, 2016 0.8700 0.9400 0.8700 0.8900 1,694 +0.03(+3.49%)
May 16, 2016 0.8200 0.8600 0.8200 0.8600 12,067 -0.01(-1.15%)
May 12, 2016 0.8700 0.8700 0.8700 0.8700 300 -0.01(-1.15%)
May 11, 2016 0.8200 0.9000 0.8200 0.8801 5,193 +0.06(+6.68%)
May 10, 2016 0.8500 0.8700 0.8150 0.8250 5,301 +0.00(+0.49%)
May 09, 2016 0.8400 0.9700 0.7800 0.8210 13,742 +0.00(+0.11%)
May 06, 2016 0.9400 0.9400 0.8201 0.8201 1,885 -0.13(-13.67%)
May 05, 2016 0.9101 0.9500 0.9100 0.9500 1,351 +0.05(+5.56%)
May 03, 2016 0.8700 0.9000 0.8700 0.9000 12 +0.04(+4.37%)
May 02, 2016 0.9200 0.9200 0.7800 0.8623 39,904 -0.09(-9.23%)
Apr 29, 2016 1.050 1.050 0.9200 0.9500 21,333 -0.09(-8.65%)
Apr 28, 2016 0.9370 1.050 0.9370 1.040 27,257 +0.13(+14.29%)
Apr 27, 2016 0.8600 0.9100 0.8565 0.9100 11,714 +0.06(+7.06%)
Apr 26, 2016 0.8230 0.8500 0.8230 0.8500 1,325 +0.03(+3.66%)
Apr 25, 2016 0.8200 0.8200 0.8200 0.8200 189 -0.01(-1.34%)
Apr 22, 2016 0.8311 0.8311 0.8311 0.8311 247 +0.02(+2.60%)
Apr 21, 2016 0.8100 0.8100 0.8100 0.8100 108 +0.00(+0.00%)
Apr 20, 2016 0.8400 0.8400 0.8100 0.8100 6,830 -0.02(-2.42%)
Apr 19, 2016 0.8400 0.8400 0.8045 0.8301 4,348 +0.01(+1.23%)
Apr 18, 2016 0.8226 0.8226 0.8200 0.8200 910 -0.02(-2.24%)
Apr 15, 2016 0.8600 0.8600 0.8388 0.8388 1,081 -0.03(-3.59%)
Apr 14, 2016 0.8400 0.8700 0.8050 0.8700 8,354 +0.07(+8.75%)
Apr 13, 2016 0.7650 0.8198 0.7650 0.8000 18,355 -0.06(-6.98%)
Apr 12, 2016 0.8600 0.8600 0.8600 0.8600 145 +0.00(+0.00%)
Apr 11, 2016 0.8800 0.8800 0.8600 0.8600 4,693 -0.02(-2.23%)
Apr 08, 2016 0.8800 0.8800 0.8600 0.8796 2,615 +0.01(+1.10%)
Apr 07, 2016 0.8400 0.8700 0.8400 0.8700 369 +0.04(+4.22%)
Apr 06, 2016 0.8100 0.8490 0.8100 0.8348 1,544 -0.01(-0.62%)
Apr 05, 2016 0.8100 0.8400 0.8100 0.8400 648 +0.00(+0.00%)
Apr 04, 2016 0.8000 0.8400 0.7500 0.8400 7,867 -0.01(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.